Zhejiang Jiaxin Silk Corp. Ltd. Class A 002404
SZSE · China · Process Industries
CNY 5.79-0.05 (-0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.79 | -0.86% | CNY 5.83 | CNY 5.84 | CNY 5.75 | 5.32M |
| 2026-09-29 | CNY 5.84 | +0.69% | CNY 5.78 | CNY 5.86 | CNY 5.77 | 4.73M |
| 2026-09-28 | CNY 5.80 | -1.36% | CNY 5.94 | CNY 5.94 | CNY 5.78 | 6.89M |
| 2026-09-24 | CNY 5.88 | +1.20% | CNY 5.78 | CNY 5.93 | CNY 5.77 | 6.66M |
| 2026-09-23 | CNY 5.81 | -1.69% | CNY 5.88 | CNY 5.91 | CNY 5.80 | 6.97M |
| 2026-09-22 | CNY 5.91 | -0.67% | CNY 5.93 | CNY 6.01 | CNY 5.87 | 7.11M |
| 2026-09-21 | CNY 5.95 | +2.23% | CNY 5.80 | CNY 5.96 | CNY 5.80 | 8.10M |
| 2026-09-18 | CNY 5.82 | +1.39% | CNY 5.73 | CNY 5.99 | CNY 5.71 | 10.90M |
| 2026-09-17 | CNY 5.74 | +0.70% | CNY 5.69 | CNY 5.75 | CNY 5.64 | 5.07M |
| 2026-09-16 | CNY 5.70 | +0.35% | CNY 5.67 | CNY 5.73 | CNY 5.63 | 5.39M |
| 2026-09-15 | CNY 5.68 | -2.07% | CNY 5.79 | CNY 5.79 | CNY 5.67 | 6.37M |
| 2026-09-14 | CNY 5.80 | -0.68% | CNY 5.82 | CNY 5.90 | CNY 5.78 | 6.35M |
| 2026-09-11 | CNY 5.84 | -2.67% | CNY 5.94 | CNY 5.97 | CNY 5.82 | 8.59M |
| 2026-09-10 | CNY 6.00 | -1.15% | CNY 6.04 | CNY 6.06 | CNY 5.97 | 6.50M |
| 2026-09-09 | CNY 6.07 | +0.33% | CNY 6.07 | CNY 6.14 | CNY 5.97 | 13.16M |
| 2026-09-08 | CNY 6.05 | +3.24% | CNY 5.97 | CNY 6.06 | CNY 5.94 | 13.48M |
| 2026-09-07 | CNY 5.86 | -0.17% | CNY 5.85 | CNY 5.92 | CNY 5.84 | 7.01M |
| 2026-09-04 | CNY 5.87 | +1.38% | CNY 5.81 | CNY 5.88 | CNY 5.78 | 7.62M |
| 2026-09-03 | CNY 5.79 | -1.03% | CNY 5.85 | CNY 5.90 | CNY 5.78 | 5.65M |
| 2026-09-02 | CNY 5.85 | -0.51% | CNY 5.85 | CNY 5.90 | CNY 5.77 | 6.98M |
| 2026-09-01 | CNY 5.88 | +2.08% | CNY 5.75 | CNY 5.89 | CNY 5.75 | 11.43M |
| 2026-08-31 | CNY 5.76 | -1.37% | CNY 5.85 | CNY 5.85 | CNY 5.75 | 10.80M |
| 2026-08-28 | CNY 5.84 | +1.74% | CNY 5.74 | CNY 5.85 | CNY 5.72 | 6.80M |
| 2026-08-27 | CNY 5.74 | -0.69% | CNY 5.78 | CNY 5.80 | CNY 5.72 | 6.81M |
| 2026-08-26 | CNY 5.78 | +0.17% | CNY 5.77 | CNY 5.82 | CNY 5.74 | 8.09M |
| 2026-08-25 | CNY 5.77 | +1.58% | CNY 5.63 | CNY 5.80 | CNY 5.58 | 11.81M |
| 2026-08-24 | CNY 5.68 | -6.27% | CNY 5.85 | CNY 5.85 | CNY 5.60 | 17.71M |
| 2026-08-21 | CNY 6.06 | -0.66% | CNY 6.09 | CNY 6.09 | CNY 5.93 | 8.50M |
| 2026-08-20 | CNY 6.10 | +1.84% | CNY 6.04 | CNY 6.11 | CNY 6.01 | 5.82M |
| 2026-08-19 | CNY 5.99 | -1.32% | CNY 6.06 | CNY 6.09 | CNY 5.98 | 8.04M |
| 2026-08-18 | CNY 6.07 | +1.00% | CNY 6.01 | CNY 6.15 | CNY 5.99 | 8.75M |
| 2026-08-17 | CNY 6.01 | +1.86% | CNY 5.90 | CNY 6.03 | CNY 5.86 | 6.87M |
| 2026-08-14 | CNY 5.90 | -0.34% | CNY 5.91 | CNY 5.95 | CNY 5.86 | 4.82M |
| 2026-08-13 | CNY 5.92 | -1.33% | CNY 5.96 | CNY 6.00 | CNY 5.91 | 5.41M |
| 2026-08-12 | CNY 6.00 | +1.01% | CNY 5.97 | CNY 6.04 | CNY 5.93 | 5.43M |
| 2026-08-11 | CNY 5.94 | -1.00% | CNY 6.01 | CNY 6.02 | CNY 5.92 | 4.43M |
| 2026-08-10 | CNY 6.00 | +2.04% | CNY 5.87 | CNY 6.02 | CNY 5.85 | 6.82M |
| 2026-08-07 | CNY 5.88 | -1.01% | CNY 5.91 | CNY 5.92 | CNY 5.81 | 7.60M |
| 2026-08-06 | CNY 5.94 | +0.85% | CNY 5.85 | CNY 5.96 | CNY 5.85 | 9.30M |
| 2026-08-05 | CNY 5.89 | +0.17% | CNY 5.88 | CNY 5.91 | CNY 5.83 | 6.75M |
| 2026-08-04 | CNY 5.88 | -0.17% | CNY 5.89 | CNY 5.95 | CNY 5.85 | 8.01M |
| 2026-08-03 | CNY 5.89 | +1.38% | CNY 5.79 | CNY 5.91 | CNY 5.77 | 6.21M |
| 2026-07-31 | CNY 5.81 | +1.40% | CNY 5.73 | CNY 5.82 | CNY 5.70 | 7.51M |
| 2026-07-30 | CNY 5.73 | -0.17% | CNY 5.73 | CNY 5.81 | CNY 5.68 | 7.82M |
| 2026-07-29 | CNY 5.74 | +1.95% | CNY 5.63 | CNY 5.77 | CNY 5.62 | 7.99M |
| 2026-07-28 | CNY 5.63 | +0.72% | CNY 5.54 | CNY 5.65 | CNY 5.54 | 6.74M |
| 2026-07-27 | CNY 5.59 | +1.45% | CNY 5.51 | CNY 5.62 | CNY 5.48 | 7.86M |
| 2026-07-24 | CNY 5.51 | -2.13% | CNY 5.58 | CNY 5.60 | CNY 5.47 | 6.54M |
| 2026-07-23 | CNY 5.63 | +3.11% | CNY 5.41 | CNY 5.64 | CNY 5.41 | 10.16M |
| 2026-07-22 | CNY 5.46 | -1.09% | CNY 5.46 | CNY 5.52 | CNY 5.38 | 9.86M |
| 2026-07-21 | CNY 5.52 | -3.16% | CNY 5.70 | CNY 5.72 | CNY 5.40 | 17.26M |
| 2026-07-20 | CNY 5.70 | +0.35% | CNY 5.69 | CNY 5.83 | CNY 5.61 | 10.97M |
| 2026-07-17 | CNY 5.68 | -2.07% | CNY 5.80 | CNY 5.89 | CNY 5.62 | 11.58M |
| 2026-07-16 | CNY 5.80 | -0.68% | CNY 5.80 | CNY 5.89 | CNY 5.76 | 7.68M |
| 2026-07-15 | CNY 5.84 | +1.92% | CNY 5.69 | CNY 5.90 | CNY 5.68 | 11.37M |
| 2026-07-14 | CNY 5.73 | +2.14% | CNY 5.58 | CNY 5.74 | CNY 5.52 | 11.14M |
| 2026-07-13 | CNY 5.61 | -2.43% | CNY 5.75 | CNY 5.75 | CNY 5.59 | 8.17M |
| 2026-07-10 | CNY 5.75 | +1.59% | CNY 5.65 | CNY 5.81 | CNY 5.58 | 8.86M |
| 2026-07-09 | CNY 5.66 | -1.39% | CNY 5.74 | CNY 5.75 | CNY 5.56 | 8.27M |
| 2026-07-08 | CNY 5.74 | -0.52% | CNY 5.75 | CNY 5.81 | CNY 5.68 | 6.34M |
| 2026-07-07 | CNY 5.77 | -1.70% | CNY 5.87 | CNY 5.89 | CNY 5.70 | 9.75M |
| 2026-07-06 | CNY 5.87 | -0.34% | CNY 5.92 | CNY 5.97 | CNY 5.86 | 8.55M |
| 2026-07-03 | CNY 5.89 | +1.73% | CNY 5.79 | CNY 5.94 | CNY 5.78 | 12.95M |
| 2026-07-02 | CNY 5.79 | +0.17% | CNY 5.78 | CNY 5.87 | CNY 5.73 | 10.71M |
| 2026-07-01 | CNY 5.78 | +1.05% | CNY 5.72 | CNY 5.82 | CNY 5.67 | 13.62M |
| 2026-06-30 | CNY 5.72 | 0.00% | CNY 5.70 | CNY 5.78 | CNY 5.64 | 8.58M |
| 2026-06-29 | CNY 5.72 | -1.04% | CNY 5.70 | CNY 5.77 | CNY 5.56 | 13.32M |
| 2026-06-26 | CNY 5.78 | -2.03% | CNY 5.85 | CNY 5.87 | CNY 5.74 | 13.56M |
| 2026-06-25 | CNY 5.90 | 0.00% | CNY 5.84 | CNY 5.94 | CNY 5.77 | 13.47M |
| 2026-06-24 | CNY 5.90 | -3.44% | CNY 6.12 | CNY 6.18 | CNY 5.85 | 19.63M |
| 2026-06-23 | CNY 6.11 | +0.49% | CNY 6.06 | CNY 6.20 | CNY 6.02 | 22.67M |
| 2026-06-22 | CNY 6.08 | -1.30% | CNY 6.09 | CNY 6.17 | CNY 5.87 | 29.64M |
| 2026-06-18 | CNY 6.16 | -9.94% | CNY 6.72 | CNY 6.76 | CNY 6.16 | 52.34M |
| 2026-06-17 | CNY 6.84 | +9.97% | CNY 6.34 | CNY 6.84 | CNY 6.29 | 26.65M |
| 2026-06-16 | CNY 6.22 | -1.89% | CNY 6.33 | CNY 6.33 | CNY 6.16 | 14.02M |
| 2026-06-15 | CNY 6.34 | +0.32% | CNY 6.32 | CNY 6.49 | CNY 6.25 | 16.41M |
| 2026-06-12 | CNY 6.32 | -0.94% | CNY 6.38 | CNY 6.39 | CNY 6.12 | 19.08M |
| 2026-06-11 | CNY 6.38 | +2.57% | CNY 6.14 | CNY 6.49 | CNY 6.12 | 28.06M |
| 2026-06-10 | CNY 6.22 | -2.51% | CNY 6.32 | CNY 6.42 | CNY 6.12 | 27.08M |
| 2026-06-09 | CNY 6.38 | -5.90% | CNY 6.83 | CNY 6.85 | CNY 6.25 | 44.11M |
| 2026-06-08 | CNY 6.78 | -6.09% | CNY 7.05 | CNY 7.30 | CNY 6.72 | 41.50M |
| 2026-06-05 | CNY 7.22 | -2.83% | CNY 7.48 | CNY 7.57 | CNY 7.20 | 32.60M |
| 2026-06-04 | CNY 7.43 | -1.59% | CNY 7.35 | CNY 7.63 | CNY 7.34 | 53.16M |
| 2026-06-03 | CNY 7.55 | +2.03% | CNY 7.19 | CNY 7.72 | CNY 7.09 | 84.55M |
| 2026-06-02 | CNY 7.40 | +9.96% | CNY 7.05 | CNY 7.40 | CNY 7.04 | 28.09M |
| 2026-06-01 | CNY 6.73 | +9.97% | CNY 6.11 | CNY 6.73 | CNY 6.05 | 28.00M |
| 2026-05-29 | CNY 6.12 | +0.99% | CNY 6.08 | CNY 6.17 | CNY 6.05 | 8.32M |
| 2026-05-28 | CNY 6.06 | 0.00% | CNY 6.06 | CNY 6.12 | CNY 5.97 | 6.82M |
| 2026-05-27 | CNY 6.06 | -2.73% | CNY 6.26 | CNY 6.26 | CNY 6.00 | 8.74M |
| 2026-05-26 | CNY 6.23 | -2.04% | CNY 6.34 | CNY 6.36 | CNY 6.16 | 8.58M |